TipRanks
Go Ultimate55% OFF

GIRISIM ELEKTRIK SANAYI TAAHHUT VE TICARET A.S. (GESAN) Historical Prices

TR:GESAN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 202629.8831.6428.5031.1831.18+0.19%4,886,6460.35
Oct 30, 202632.2432.6430.8431.1231.12-4.77%4,689,5510.33
Oct 29, 202632.6833.1232.1032.6832.68+0.00%00.00
Oct 28, 202632.4033.1232.1032.6832.68-0.12%3,435,7350.24
Oct 27, 202633.5035.3032.1832.7232.72-1.21%20,125,9061.43
Oct 26, 202632.3433.1231.5033.1233.12+9.96%11,906,0570.84
Oct 23, 202630.0030.5628.3830.1230.12-0.59%7,199,9850.50
Oct 22, 202631.3431.7830.1230.3030.30-3.50%5,274,5200.37
Oct 21, 202633.4633.4631.1831.4031.40-6.16%4,847,3910.34
Oct 20, 202632.6033.8632.4033.4633.46+1.15%9,095,8250.63
Oct 19, 202635.1035.2232.7833.0833.08-6.45%6,761,5200.46
Oct 16, 202636.0036.0634.1035.3635.36-3.91%9,059,8510.60
Oct 15, 202636.6837.4036.0236.8036.80+0.00%9,379,7540.61
Oct 14, 202639.1639.1836.1036.8036.80-5.98%13,980,0230.92
Oct 13, 202640.4040.6438.2639.1439.14-3.12%7,698,8920.51
Oct 12, 202641.9642.7040.3840.4040.40-3.67%8,627,3800.58
Oct 09, 202640.8042.1040.5441.9441.94+3.05%6,565,6410.44
Oct 08, 202639.9841.1239.2240.7040.70+2.01%7,236,2260.49
Oct 07, 202642.0042.1039.4639.9039.90-5.27%6,457,0770.44
Oct 06, 202642.7243.4441.3642.1242.12-1.31%7,451,2170.51
Oct 05, 202645.5646.5042.6042.6842.68-6.57%8,879,5520.61
Oct 02, 202642.6045.6842.3845.6845.68+7.23%11,488,9980.79
Oct 01, 202639.7443.4238.6842.6042.60+7.14%16,748,5571.17
Sep 30, 202643.0043.1039.1439.7639.76-8.56%11,371,1290.80
Sep 29, 202643.1243.6441.5043.4843.48+0.00%10,433,8680.74
Sep 28, 202644.5045.3241.8843.4843.48-6.53%16,530,4041.17
Sep 25, 202646.0046.8644.3046.5246.52+2.33%15,157,9281.09
Sep 24, 202648.0049.9844.1445.4645.46-5.33%16,885,2211.23
Sep 23, 202651.7053.3547.5448.0248.02-4.06%18,872,8931.40
Sep 22, 202644.1050.0544.0050.0550.05+9.90%31,532,7172.41
Sep 21, 202647.0047.1643.5445.5445.54-5.83%31,854,8712.52
Sep 18, 202643.2650.9043.2648.3648.36+0.62%70,976,0006.12
Sep 17, 202648.0648.0648.0648.0648.06-10.00%6,706,4740.58
Sep 16, 202660.0060.0053.4053.4053.40-9.95%8,866,7500.73
Sep 15, 202661.1062.5059.3059.3059.30-2.95%13,369,2401.06
Sep 14, 202660.6563.1060.5561.1061.10-0.49%14,599,3041.14
Sep 11, 202662.0063.8060.5561.4061.40-0.32%10,507,0660.80
Sep 10, 202663.1563.6060.3061.6061.60-2.84%9,898,0640.74
Sep 09, 202661.6064.8058.5563.4063.40+3.09%29,747,7932.25
Sep 08, 202663.5064.7561.4061.5061.50-3.91%10,916,4020.80
Sep 07, 202660.5066.5558.3064.0064.00+5.79%29,984,2682.11
Sep 04, 202660.5063.2560.5060.5060.50-9.97%90,815,9146.80
Sep 03, 202667.7068.4067.2067.2067.20-9.98%15,856,6991.18
Sep 02, 202674.6574.6574.6574.6574.65-9.95%1,561,8830.11
Sep 01, 202692.4093.2082.9082.9082.90-9.99%13,322,4090.95
Aug 31, 202692.9094.1092.1092.1092.10-0.91%13,870,1840.97
Aug 28, 202694.5094.7092.9592.9592.95-0.69%10,177,6880.69
Aug 27, 202693.2097.2092.7593.6093.60+1.52%16,349,2791.06
Aug 26, 202689.6594.2089.6592.2092.20+3.36%16,670,6741.10
Aug 25, 202689.5591.6088.0589.2089.20+0.62%13,846,5580.92